Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadwind Energy Inc (NQ: BWEN )

2.170 -0.030 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.590 2.630 2.560 2.560 16,909 +0.00(+0.00%)
May 30, 2018 2.560 2.650 2.530 2.560 32,745 +0.02(+0.79%)
May 29, 2018 2.560 2.620 2.531 2.540 26,647 -0.04(-1.55%)
May 25, 2018 2.580 2.580 2.580 0 -0.05(-1.90%)
May 24, 2018 2.640 2.640 2.561 2.630 25,714 +0.00(+0.00%)
May 23, 2018 2.720 2.720 2.580 2.630 21,602 -0.08(-2.95%)
May 22, 2018 2.640 2.750 2.591 2.710 21,830 +0.04(+1.50%)
May 21, 2018 2.690 2.750 2.594 2.670 17,680 -0.03(-1.11%)
May 18, 2018 2.700 2.710 2.640 2.700 88,551 +0.01(+0.19%)
May 17, 2018 2.670 2.725 2.660 2.695 73,709 +0.02(+0.94%)
May 16, 2018 2.510 2.720 2.510 2.670 110,672 +0.16(+6.37%)
May 15, 2018 2.430 2.540 2.430 2.510 33,306 +0.08(+3.29%)
May 14, 2018 2.390 2.451 2.390 2.430 127,155 +0.00(+0.00%)
May 11, 2018 2.420 2.574 2.410 2.430 64,545 -0.01(-0.41%)
May 10, 2018 2.470 2.520 2.388 2.440 31,815 -0.04(-1.61%)
May 09, 2018 2.440 2.480 2.330 2.480 106,286 +0.06(+2.48%)
May 08, 2018 2.530 2.570 2.340 2.420 62,446 -0.11(-4.35%)
May 07, 2018 2.530 2.570 2.520 2.530 19,391 -0.08(-3.07%)
May 04, 2018 2.510 2.650 2.510 2.610 76,223 +0.06(+2.35%)
May 03, 2018 2.610 2.610 2.550 2.550 63,764 -0.06(-2.11%)
May 02, 2018 2.560 2.660 2.560 2.605 43,922 +0.06(+2.56%)
May 01, 2018 2.620 2.646 2.540 2.540 51,205 -0.10(-3.79%)
Apr 30, 2018 2.700 2.708 2.640 2.640 34,696 -0.08(-2.94%)
Apr 27, 2018 2.730 2.740 2.700 2.720 22,442 +0.00(+0.00%)
Apr 26, 2018 2.810 2.990 2.660 2.720 108,224 -0.09(-3.20%)
Apr 25, 2018 2.820 2.870 2.800 2.810 30,402 -0.03(-1.06%)
Apr 24, 2018 2.930 2.990 2.771 2.840 104,357 -0.04(-1.39%)
Apr 23, 2018 2.980 3.009 2.880 2.880 92,434 -0.09(-3.03%)
Apr 20, 2018 2.960 3.000 2.911 2.970 39,933 +0.00(+0.00%)
Apr 19, 2018 3.160 3.192 2.960 2.970 74,499 -0.18(-5.71%)
Apr 18, 2018 3.080 3.225 3.080 3.150 89,219 +0.08(+2.61%)
Apr 17, 2018 2.950 3.280 2.880 3.070 349,268 +0.13(+4.42%)
Apr 16, 2018 2.950 2.960 2.900 2.940 65,799 -0.03(-1.01%)
Apr 13, 2018 2.930 3.025 2.830 2.970 50,381 +0.05(+1.71%)
Apr 12, 2018 2.940 3.000 2.850 2.920 66,683 -0.01(-0.34%)
Apr 11, 2018 2.900 3.119 2.830 2.930 297,598 +0.03(+1.03%)
Apr 10, 2018 2.830 2.920 2.811 2.900 79,967 +0.05(+1.75%)
Apr 09, 2018 2.800 3.070 2.750 2.850 612,120 -0.18(-5.94%)
Apr 06, 2018 2.390 3.250 2.390 3.030 2,047,765 +0.68(+28.94%)
Apr 05, 2018 2.200 2.350 2.140 2.350 40,389 +0.17(+7.78%)
Apr 04, 2018 2.100 2.230 2.100 2.180 22,219 +0.07(+3.33%)
Apr 03, 2018 2.130 2.160 2.100 2.110 15,649 +0.00(+0.00%)
Apr 02, 2018 2.150 2.170 2.100 2.110 30,781 -0.09(-4.09%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.240 2.250 2.160 2.200 9,342 -0.02(-0.90%)
Mar 27, 2018 2.220 2.305 2.170 2.220 36,085 +0.00(+0.00%)
Mar 26, 2018 2.260 2.260 2.170 2.220 148,295 -0.02(-0.89%)
Mar 23, 2018 2.220 2.250 2.220 2.240 29,397 +0.02(+0.90%)
Mar 22, 2018 2.240 2.280 2.220 2.220 15,472 -0.04(-1.77%)
Mar 21, 2018 2.250 2.290 2.234 2.260 60,923 +0.02(+0.89%)
Mar 20, 2018 2.250 2.275 2.240 2.240 20,284 +0.01(+0.45%)
Mar 19, 2018 2.230 2.251 2.230 2.230 35,055 -0.02(-0.89%)
Mar 16, 2018 2.270 2.270 2.230 2.250 65,641 +0.00(+0.00%)
Mar 15, 2018 2.250 2.290 2.200 2.250 181,320 -0.01(-0.44%)
Mar 14, 2018 2.230 2.270 2.210 2.260 63,780 +0.05(+2.26%)
Mar 13, 2018 2.240 2.299 2.210 2.210 8,085 -0.04(-1.78%)
Mar 12, 2018 2.270 2.305 2.210 2.250 31,471 +0.00(+0.00%)
Mar 09, 2018 2.280 2.310 2.220 2.250 35,062 -0.03(-1.32%)
Mar 08, 2018 2.340 2.380 2.250 2.280 15,933 -0.05(-2.15%)
Mar 07, 2018 2.240 2.350 2.240 2.330 16,170 +0.09(+4.02%)
Mar 06, 2018 2.290 2.330 2.240 2.240 26,637 -0.06(-2.61%)
Mar 05, 2018 2.270 2.370 2.210 2.300 10,791 +0.02(+0.88%)
Mar 02, 2018 2.230 2.368 2.200 2.280 34,358 +0.02(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.